30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 3 | 20231117 | 191900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231117 | 191800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231117 | 191700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231117 | 191600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231117 | 191500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231117 | 191400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231117 | 191300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231117 | 191200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231117 | 191100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231117 | 191000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231117 | 190900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231117 | 190800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231117 | 190700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231117 | 190600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231117 | 190500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231117 | 190400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231117 | 190300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231117 | 190200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231117 | 190100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231117 | 190000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231117 | 185900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231117 | 185800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231117 | 185700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231117 | 185600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231117 | 185500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231117 | 185400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231117 | 185300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231117 | 185200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231117 | 185100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231117 | 185000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 33 | 20231117 | 184900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231117 | 184800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231117 | 184700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231117 | 184600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231117 | 184500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231117 | 184400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231117 | 184300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231117 | 184200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231117 | 184100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231117 | 184000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231117 | 183900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231117 | 183800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231117 | 183700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231117 | 183600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231117 | 183500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231117 | 183400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231117 | 183300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231117 | 183200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231117 | 183100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231117 | 183000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231117 | 182900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231117 | 182800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231117 | 182700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231117 | 182600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231117 | 182500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231117 | 182400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231117 | 182300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231117 | 182200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231117 | 182100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231117 | 182000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 63 | 20231117 | 181900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231117 | 181800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231117 | 181700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231117 | 181600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231117 | 181500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231117 | 181400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231117 | 181300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231117 | 181200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231117 | 181100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231117 | 181000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231117 | 180900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231117 | 180800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231117 | 180700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231117 | 180600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231117 | 180500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231117 | 180400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231117 | 180300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231117 | 180200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231117 | 180100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231117 | 180000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231117 | 175900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231117 | 175800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231117 | 175700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231117 | 175600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231117 | 175500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231117 | 175400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231117 | 175300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231117 | 175200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231117 | 175100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231117 | 175000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 93 | 20231117 | 174900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231117 | 174800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231117 | 174700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231117 | 174600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231117 | 174500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231117 | 174400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231117 | 174300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231117 | 174200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231117 | 174100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231117 | 174000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231117 | 173900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231117 | 173800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231117 | 173700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231117 | 173600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231117 | 173500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231117 | 173400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231117 | 173300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231117 | 173200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231117 | 173100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231117 | 173000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231117 | 172900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231117 | 172800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231117 | 172700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231117 | 172600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231117 | 172500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231117 | 172400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231117 | 172300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231117 | 172200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231117 | 172100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231117 | 172000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 123 | 20231117 | 171900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231117 | 171800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231117 | 171700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231117 | 171600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231117 | 171500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231117 | 171400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231117 | 171300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231117 | 171200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231117 | 171100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231117 | 171000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231117 | 170900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231117 | 170800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231117 | 170700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231117 | 170600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231117 | 170500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231117 | 170400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231117 | 170300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231117 | 170200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231117 | 170100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231117 | 170000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231117 | 165900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231117 | 165800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231117 | 165700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231117 | 165600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231117 | 165500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231117 | 165400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231117 | 165300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231117 | 165200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231117 | 165100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231117 | 165000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 153 | 20231117 | 164900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231117 | 164800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231117 | 164700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231117 | 164600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231117 | 164500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231117 | 164400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231117 | 164300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231117 | 164200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231117 | 164100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231117 | 164000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231117 | 163900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231117 | 163800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231117 | 163700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231117 | 163600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231117 | 163500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231117 | 163400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231117 | 163300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231117 | 163200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231117 | 163100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231117 | 163000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231117 | 162900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231117 | 162800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231117 | 162700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231117 | 162600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231117 | 162500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231117 | 162400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231117 | 162300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231117 | 162200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231117 | 162100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231117 | 162000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 183 | 20231117 | 161900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231117 | 161800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231117 | 161700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231117 | 161600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231117 | 161500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231117 | 161400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231117 | 161300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231117 | 161200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231117 | 161100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231117 | 161000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231117 | 160900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231117 | 160800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231117 | 160700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231117 | 160600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231117 | 160500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231117 | 160400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231117 | 160300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231117 | 160200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231117 | 160100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231117 | 160000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231117 | 155900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231117 | 155800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231117 | 155700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231117 | 155600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231117 | 155500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231117 | 155400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231117 | 155300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20231117 | 155200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20231117 | 155100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20231117 | 155000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 213 | 20231117 | 154900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20231117 | 154800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20231117 | 154700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20231117 | 154600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20231117 | 154500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20231117 | 154400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20231117 | 154300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20231117 | 154200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20231117 | 154100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20231117 | 154000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20231117 | 153900 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20231117 | 153800 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20231117 | 153700 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20231117 | 153600 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20231117 | 153500 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20231117 | 153400 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20231117 | 153300 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20231117 | 153200 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20231117 | 153100 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20231117 | 153000 | 2454146320 | 5610 | 5610 | 5610 | 5610 | 14962 |
| 233 | 20231117 | 152900 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20231117 | 152800 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20231117 | 152700 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20231117 | 152600 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20231117 | 152500 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20231117 | 152400 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20231117 | 152300 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20231117 | 152200 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20231117 | 152100 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20231117 | 152000 | 2370209500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 243 | 20231117 | 151900 | 2370209500 | 5640 | 5620 | 5640 | 5610 | 4405 |
| 244 | 20231117 | 151800 | 2345399440 | 5640 | 5630 | 5640 | 5630 | 515 |
| 245 | 20231117 | 151700 | 2342496280 | 5640 | 5640 | 5640 | 5640 | 769 |
| 246 | 20231117 | 151600 | 2338159120 | 5630 | 5620 | 5630 | 5620 | 845 |
| 247 | 20231117 | 151500 | 2333402950 | 5620 | 5610 | 5620 | 5610 | 158 |
| 248 | 20231117 | 151400 | 2332515490 | 5610 | 5610 | 5610 | 5610 | 28 |
| 249 | 20231117 | 151300 | 2332358410 | 5610 | 5600 | 5610 | 5600 | 1109 |
| 250 | 20231117 | 151200 | 2326138010 | 5600 | 5610 | 5620 | 5600 | 1663 |
| 251 | 20231117 | 151100 | 2316811380 | 5610 | 5620 | 5620 | 5600 | 840 |
| 252 | 20231117 | 151000 | 2312091030 | 5620 | 5620 | 5630 | 5620 | 210 |
| 253 | 20231117 | 150900 | 2310910810 | 5610 | 5620 | 5620 | 5600 | 3602 |
| 254 | 20231117 | 150800 | 2290729760 | 5630 | 5620 | 5630 | 5610 | 960 |
| 255 | 20231117 | 150700 | 2285335050 | 5620 | 5620 | 5620 | 5610 | 146 |
| 256 | 20231117 | 150600 | 2284515920 | 5610 | 5600 | 5610 | 5600 | 692 |
| 257 | 20231117 | 150500 | 2280640460 | 5610 | 5610 | 5610 | 5610 | 40 |
| 258 | 20231117 | 150400 | 2280416060 | 5630 | 5610 | 5630 | 5610 | 29 |
| 259 | 20231117 | 150300 | 2280253350 | 5630 | 5600 | 5630 | 5600 | 1134 |
| 260 | 20231117 | 150200 | 2273883020 | 5610 | 5600 | 5620 | 5600 | 17 |
| 261 | 20231117 | 150100 | 2273787790 | 5620 | 5620 | 5620 | 5600 | 576 |
| 262 | 20231117 | 150000 | 2270561030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 263 | 20231117 | 145900 | 2270561030 | 5620 | 5620 | 5620 | 5620 | 300 |
| 264 | 20231117 | 145800 | 2268875030 | 5620 | 5620 | 5620 | 5610 | 54 |
| 265 | 20231117 | 145700 | 2268572060 | 5610 | 5630 | 5630 | 5600 | 4527 |
| 266 | 20231117 | 145600 | 2243216670 | 5630 | 5630 | 5630 | 5610 | 7180 |
| 267 | 20231117 | 145500 | 2202858790 | 5630 | 5640 | 5640 | 5630 | 95 |
| 268 | 20231117 | 145400 | 2202323930 | 5650 | 5640 | 5650 | 5640 | 161 |
| 269 | 20231117 | 145300 | 2201415880 | 5640 | 5640 | 5640 | 5640 | 116 |
| 270 | 20231117 | 145200 | 2200761640 | 5650 | 5650 | 5650 | 5630 | 896 |
| 271 | 20231117 | 145100 | 2195699440 | 5650 | 5640 | 5650 | 5640 | 25 |
| 272 | 20231117 | 145000 | 2195558430 | 5640 | 5640 | 5640 | 5640 | 301 |
| 273 | 20231117 | 144900 | 2193860790 | 5640 | 5650 | 5650 | 5640 | 19 |
| 274 | 20231117 | 144800 | 2193753530 | 5650 | 5650 | 5650 | 5650 | 35 |
| 275 | 20231117 | 144700 | 2193555780 | 5650 | 5640 | 5650 | 5640 | 1010 |
| 276 | 20231117 | 144600 | 2187851600 | 5640 | 5640 | 5640 | 5640 | 8 |
| 277 | 20231117 | 144500 | 2187806480 | 5640 | 5640 | 5640 | 5640 | 22 |
| 278 | 20231117 | 144400 | 2187682400 | 5640 | 5630 | 5640 | 5620 | 1953 |
| 279 | 20231117 | 144300 | 2176695590 | 5640 | 5620 | 5640 | 5620 | 495 |
| 280 | 20231117 | 144200 | 2173913190 | 5640 | 5630 | 5640 | 5620 | 200 |
| 281 | 20231117 | 144100 | 2172788120 | 5620 | 5630 | 5630 | 5620 | 183 |
| 282 | 20231117 | 144000 | 2171757850 | 5640 | 5640 | 5640 | 5640 | 1 |
| 283 | 20231117 | 143900 | 2171752210 | 5620 | 5630 | 5630 | 5620 | 4800 |
| 284 | 20231117 | 143800 | 2144746210 | 5630 | 5630 | 5630 | 5630 | 10 |
| 285 | 20231117 | 143700 | 2144689910 | 5610 | 5610 | 5610 | 5610 | 601 |
| 286 | 20231117 | 143600 | 2141318300 | 5610 | 5620 | 5620 | 5610 | 1088 |
| 287 | 20231117 | 143500 | 2135213330 | 5620 | 5630 | 5630 | 5620 | 245 |
| 288 | 20231117 | 143400 | 2133835040 | 5630 | 5630 | 5630 | 5630 | 555 |
| 289 | 20231117 | 143300 | 2130710390 | 5630 | 5630 | 5630 | 5630 | 84 |
| 290 | 20231117 | 143200 | 2130237470 | 5630 | 5620 | 5630 | 5610 | 317 |
| 291 | 20231117 | 143100 | 2128458180 | 5630 | 5610 | 5630 | 5610 | 347 |
| 292 | 20231117 | 143000 | 2126506970 | 5630 | 5620 | 5630 | 5610 | 5265 |
| 293 | 20231117 | 142900 | 2096955530 | 5620 | 5620 | 5630 | 5620 | 554 |
| 294 | 20231117 | 142800 | 2093838490 | 5620 | 5630 | 5630 | 5620 | 653 |
| 295 | 20231117 | 142700 | 2090168610 | 5630 | 5640 | 5640 | 5630 | 85 |
| 296 | 20231117 | 142600 | 2089690010 | 5640 | 5640 | 5640 | 5630 | 249 |
| 297 | 20231117 | 142500 | 2088287910 | 5640 | 5640 | 5640 | 5630 | 161 |
| 298 | 20231117 | 142400 | 2087381370 | 5640 | 5650 | 5650 | 5640 | 54 |
| 299 | 20231117 | 142300 | 2087076790 | 5650 | 5630 | 5650 | 5630 | 160 |
| 300 | 20231117 | 142200 | 2086175850 | 5630 | 5640 | 5640 | 5630 | 836 |
| 301 | 20231117 | 142100 | 2081467810 | 5630 | 5640 | 5640 | 5630 | 679 |
| 302 | 20231117 | 142000 | 2077638330 | 5640 | 5640 | 5640 | 5640 | 30 |
| 303 | 20231117 | 141900 | 2077469130 | 5630 | 5650 | 5650 | 5630 | 741 |
| 304 | 20231117 | 141800 | 2073295100 | 5630 | 5650 | 5650 | 5630 | 408 |
| 305 | 20231117 | 141700 | 2070998040 | 5630 | 5640 | 5640 | 5630 | 84 |
| 306 | 20231117 | 141600 | 2070525070 | 5650 | 5650 | 5650 | 5650 | 6 |
| 307 | 20231117 | 141500 | 2070491170 | 5650 | 5620 | 5650 | 5610 | 312 |
| 308 | 20231117 | 141400 | 2068735380 | 5650 | 5620 | 5650 | 5610 | 2561 |
| 309 | 20231117 | 141300 | 2054347780 | 5620 | 5650 | 5650 | 5620 | 12929 |
| 310 | 20231117 | 141200 | 1981395400 | 5650 | 5660 | 5660 | 5650 | 33 |
| 311 | 20231117 | 141100 | 1981208940 | 5660 | 5660 | 5660 | 5650 | 389 |
| 312 | 20231117 | 141000 | 1979008500 | 5670 | 5660 | 5670 | 5660 | 32 |
| 313 | 20231117 | 140900 | 1978827370 | 5660 | 5660 | 5660 | 5660 | 108 |
| 314 | 20231117 | 140800 | 1978216090 | 5650 | 5660 | 5660 | 5650 | 468 |
| 315 | 20231117 | 140700 | 1975571230 | 5660 | 5660 | 5660 | 5660 | 773 |
| 316 | 20231117 | 140600 | 1971196050 | 5660 | 5660 | 5660 | 5660 | 185 |
| 317 | 20231117 | 140500 | 1970148950 | 5660 | 5660 | 5660 | 5660 | 300 |
| 318 | 20231117 | 140400 | 1968450950 | 5670 | 5670 | 5670 | 5670 | 51 |
| 319 | 20231117 | 140300 | 1968161780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 320 | 20231117 | 140200 | 1968161780 | 5660 | 5660 | 5660 | 5660 | 394 |
| 321 | 20231117 | 140100 | 1965931740 | 5660 | 5670 | 5670 | 5660 | 278 |
| 322 | 20231117 | 140000 | 1964357510 | 5670 | 5660 | 5670 | 5660 | 280 |
| 323 | 20231117 | 135900 | 1962772210 | 5660 | 5660 | 5660 | 5660 | 341 |
| 324 | 20231117 | 135800 | 1960842150 | 5670 | 5670 | 5670 | 5670 | 55 |
| 325 | 20231117 | 135700 | 1960530300 | 5670 | 5670 | 5670 | 5670 | 100 |
| 326 | 20231117 | 135600 | 1959963300 | 5670 | 5670 | 5670 | 5670 | 33 |
| 327 | 20231117 | 135500 | 1959776190 | 5670 | 5670 | 5670 | 5670 | 135 |
| 328 | 20231117 | 135400 | 1959010740 | 5680 | 5680 | 5680 | 5680 | 5 |
| 329 | 20231117 | 135300 | 1958982340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 330 | 20231117 | 135200 | 1958976660 | 5680 | 5670 | 5680 | 5660 | 987 |
| 331 | 20231117 | 135100 | 1953390010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 332 | 20231117 | 135000 | 1953390010 | 5670 | 5660 | 5680 | 5650 | 741 |
| 333 | 20231117 | 134900 | 1949198520 | 5650 | 5660 | 5660 | 5650 | 6501 |
| 334 | 20231117 | 134800 | 1912447720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20231117 | 134700 | 1912447720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20231117 | 134600 | 1912447720 | 5680 | 5680 | 5680 | 5680 | 3 |
| 337 | 20231117 | 134500 | 1912430680 | 5680 | 5680 | 5680 | 5680 | 500 |
| 338 | 20231117 | 134400 | 1909590680 | 5680 | 5660 | 5680 | 5660 | 738 |
| 339 | 20231117 | 134300 | 1905413520 | 5660 | 5670 | 5670 | 5660 | 100 |
| 340 | 20231117 | 134200 | 1904847490 | 5660 | 5670 | 5670 | 5660 | 62 |
| 341 | 20231117 | 134100 | 1904496270 | 5670 | 5670 | 5670 | 5670 | 100 |
| 342 | 20231117 | 134000 | 1903929270 | 5670 | 5670 | 5670 | 5670 | 21 |
| 343 | 20231117 | 133900 | 1903810200 | 5680 | 5680 | 5680 | 5680 | 11 |
| 344 | 20231117 | 133800 | 1903747720 | 5670 | 5670 | 5670 | 5670 | 105 |
| 345 | 20231117 | 133700 | 1903152370 | 5670 | 5670 | 5670 | 5660 | 976 |
| 346 | 20231117 | 133600 | 1897627860 | 5670 | 5670 | 5670 | 5670 | 70 |
| 347 | 20231117 | 133500 | 1897230960 | 5680 | 5680 | 5680 | 5680 | 10 |
| 348 | 20231117 | 133400 | 1897174160 | 5680 | 5690 | 5690 | 5680 | 27 |
| 349 | 20231117 | 133300 | 1897020700 | 5700 | 5700 | 5700 | 5700 | 877 |
| 350 | 20231117 | 133200 | 1892021800 | 5700 | 5700 | 5700 | 5700 | 10 |
| 351 | 20231117 | 133100 | 1891964800 | 5700 | 5680 | 5700 | 5670 | 47 |
| 352 | 20231117 | 133000 | 1891698270 | 5670 | 5690 | 5690 | 5670 | 1800 |
| 353 | 20231117 | 132900 | 1881470960 | 5690 | 5680 | 5690 | 5680 | 196 |
| 354 | 20231117 | 132800 | 1880356430 | 5680 | 5680 | 5680 | 5680 | 11 |
| 355 | 20231117 | 132700 | 1880293950 | 5680 | 5680 | 5680 | 5680 | 352 |
| 356 | 20231117 | 132600 | 1878294590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20231117 | 132500 | 1878294590 | 5680 | 5680 | 5680 | 5680 | 300 |
| 358 | 20231117 | 132400 | 1876590590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 359 | 20231117 | 132300 | 1876590590 | 5690 | 5700 | 5700 | 5690 | 207 |
| 360 | 20231117 | 132200 | 1875411690 | 5700 | 5690 | 5700 | 5690 | 57 |
| 361 | 20231117 | 132100 | 1875087350 | 5700 | 5690 | 5700 | 5690 | 3 |
| 362 | 20231117 | 132000 | 1875070270 | 5700 | 5690 | 5700 | 5690 | 407 |
| 363 | 20231117 | 131900 | 1872750400 | 5690 | 5680 | 5690 | 5680 | 54 |
| 364 | 20231117 | 131800 | 1872443170 | 5690 | 5680 | 5690 | 5680 | 300 |
| 365 | 20231117 | 131700 | 1870738980 | 5680 | 5690 | 5690 | 5680 | 128 |
| 366 | 20231117 | 131600 | 1870011770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 367 | 20231117 | 131500 | 1870011770 | 5690 | 5690 | 5690 | 5690 | 287 |
| 368 | 20231117 | 131400 | 1868378740 | 5690 | 5690 | 5690 | 5690 | 40 |
| 369 | 20231117 | 131300 | 1868151140 | 5710 | 5710 | 5710 | 5710 | 100 |
| 370 | 20231117 | 131200 | 1867580140 | 5710 | 5710 | 5710 | 5710 | 3 |
| 371 | 20231117 | 131100 | 1867563010 | 5680 | 5690 | 5690 | 5680 | 2000 |
| 372 | 20231117 | 131000 | 1856197040 | 5720 | 5720 | 5720 | 5690 | 880 |
| 373 | 20231117 | 130900 | 1851172680 | 5720 | 5720 | 5720 | 5720 | 30 |
| 374 | 20231117 | 130800 | 1851001080 | 5720 | 5700 | 5720 | 5700 | 2035 |
| 375 | 20231117 | 130700 | 1839370700 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 376 | 20231117 | 130600 | 1833664990 | 5700 | 5690 | 5700 | 5690 | 366 |
| 377 | 20231117 | 130500 | 1831578890 | 5720 | 5680 | 5720 | 5680 | 3310 |
| 378 | 20231117 | 130400 | 1812681960 | 5680 | 5680 | 5680 | 5680 | 1 |
| 379 | 20231117 | 130300 | 1812676280 | 5670 | 5670 | 5680 | 5670 | 886 |
| 380 | 20231117 | 130200 | 1807651360 | 5670 | 5670 | 5670 | 5660 | 282 |
| 381 | 20231117 | 130100 | 1806053780 | 5670 | 5660 | 5670 | 5660 | 258 |
| 382 | 20231117 | 130000 | 1804591930 | 5670 | 5670 | 5670 | 5670 | 23 |
| 383 | 20231117 | 125900 | 1804461520 | 5680 | 5670 | 5680 | 5670 | 57 |
| 384 | 20231117 | 125800 | 1804137770 | 5680 | 5670 | 5680 | 5670 | 117 |
| 385 | 20231117 | 125700 | 1803474370 | 5670 | 5670 | 5670 | 5670 | 70 |
| 386 | 20231117 | 125600 | 1803077470 | 5670 | 5670 | 5670 | 5660 | 95 |
| 387 | 20231117 | 125500 | 1802538830 | 5670 | 5660 | 5670 | 5660 | 725 |
| 388 | 20231117 | 125400 | 1798433200 | 5660 | 5660 | 5660 | 5650 | 2022 |
| 389 | 20231117 | 125300 | 1786994330 | 5650 | 5660 | 5660 | 5650 | 492 |
| 390 | 20231117 | 125200 | 1784213620 | 5680 | 5670 | 5680 | 5670 | 2 |
| 391 | 20231117 | 125100 | 1784202270 | 5680 | 5670 | 5680 | 5670 | 53 |
| 392 | 20231117 | 125000 | 1783901730 | 5670 | 5660 | 5670 | 5650 | 2001 |
| 393 | 20231117 | 124900 | 1772595010 | 5670 | 5660 | 5670 | 5660 | 518 |
| 394 | 20231117 | 124800 | 1769658030 | 5660 | 5660 | 5660 | 5650 | 1146 |
| 395 | 20231117 | 124700 | 1763182490 | 5680 | 5660 | 5680 | 5660 | 15 |
| 396 | 20231117 | 124600 | 1763097530 | 5660 | 5650 | 5670 | 5650 | 702 |
| 397 | 20231117 | 124500 | 1759129570 | 5670 | 5680 | 5680 | 5650 | 724 |
| 398 | 20231117 | 124400 | 1755035470 | 5680 | 5670 | 5680 | 5640 | 3112 |
| 399 | 20231117 | 124300 | 1737459450 | 5670 | 5660 | 5670 | 5660 | 123 |
| 400 | 20231117 | 124200 | 1736763230 | 5660 | 5660 | 5670 | 5650 | 3584 |
| 401 | 20231117 | 124100 | 1716492780 | 5670 | 5670 | 5680 | 5670 | 225 |
| 402 | 20231117 | 124000 | 1715215340 | 5680 | 5700 | 5700 | 5660 | 1916 |
| 403 | 20231117 | 123900 | 1704344880 | 5700 | 5680 | 5700 | 5680 | 42 |
| 404 | 20231117 | 123800 | 1704106190 | 5680 | 5690 | 5690 | 5680 | 1744 |
| 405 | 20231117 | 123700 | 1694200260 | 5710 | 5710 | 5710 | 5690 | 605 |
| 406 | 20231117 | 123600 | 1690757750 | 5680 | 5690 | 5700 | 5680 | 9621 |
| 407 | 20231117 | 123500 | 1636009290 | 5690 | 5700 | 5700 | 5690 | 276 |
| 408 | 20231117 | 123400 | 1634438220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20231117 | 123300 | 1634438220 | 5710 | 5710 | 5710 | 5700 | 26 |
| 410 | 20231117 | 123200 | 1634289990 | 5720 | 5720 | 5720 | 5720 | 0 |
| 411 | 20231117 | 123100 | 1634289990 | 5720 | 5710 | 5720 | 5710 | 5 |
| 412 | 20231117 | 123000 | 1634261430 | 5690 | 5720 | 5720 | 5690 | 372 |
| 413 | 20231117 | 122900 | 1632144680 | 5690 | 5720 | 5720 | 5690 | 3619 |
| 414 | 20231117 | 122800 | 1611551780 | 5720 | 5700 | 5720 | 5700 | 39 |
| 415 | 20231117 | 122700 | 1611329050 | 5720 | 5700 | 5720 | 5700 | 5 |
| 416 | 20231117 | 122600 | 1611300530 | 5700 | 5710 | 5720 | 5700 | 133 |
| 417 | 20231117 | 122500 | 1610542290 | 5710 | 5700 | 5710 | 5700 | 106 |
| 418 | 20231117 | 122400 | 1609938080 | 5700 | 5700 | 5700 | 5700 | 300 |
| 419 | 20231117 | 122300 | 1608228080 | 5700 | 5700 | 5700 | 5690 | 132 |
| 420 | 20231117 | 122200 | 1607475890 | 5700 | 5700 | 5710 | 5700 | 655 |
| 421 | 20231117 | 122100 | 1603742380 | 5700 | 5690 | 5700 | 5690 | 803 |
| 422 | 20231117 | 122000 | 1599171290 | 5710 | 5710 | 5710 | 5710 | 0 |
| 423 | 20231117 | 121900 | 1599171290 | 5710 | 5690 | 5710 | 5690 | 232 |
| 424 | 20231117 | 121800 | 1597851190 | 5700 | 5690 | 5700 | 5690 | 868 |
| 425 | 20231117 | 121700 | 1592912260 | 5700 | 5700 | 5700 | 5700 | 116 |
| 426 | 20231117 | 121600 | 1592251060 | 5720 | 5720 | 5720 | 5720 | 0 |
| 427 | 20231117 | 121500 | 1592251060 | 5720 | 5710 | 5720 | 5710 | 32 |
| 428 | 20231117 | 121400 | 1592068330 | 5700 | 5700 | 5720 | 5700 | 319 |
| 429 | 20231117 | 121300 | 1590249660 | 5700 | 5700 | 5720 | 5690 | 318 |
| 430 | 20231117 | 121200 | 1588439950 | 5700 | 5710 | 5720 | 5700 | 1017 |
| 431 | 20231117 | 121100 | 1582642400 | 5700 | 5700 | 5720 | 5700 | 104 |
| 432 | 20231117 | 121000 | 1582049330 | 5700 | 5710 | 5710 | 5700 | 10 |
| 433 | 20231117 | 120900 | 1581992320 | 5720 | 5710 | 5720 | 5710 | 105 |
| 434 | 20231117 | 120800 | 1581392740 | 5720 | 5700 | 5720 | 5700 | 48 |
| 435 | 20231117 | 120700 | 1581119050 | 5720 | 5700 | 5720 | 5700 | 201 |
| 436 | 20231117 | 120600 | 1579973330 | 5720 | 5720 | 5720 | 5720 | 100 |
| 437 | 20231117 | 120500 | 1579401330 | 5720 | 5720 | 5720 | 5720 | 0 |
| 438 | 20231117 | 120400 | 1579401330 | 5720 | 5720 | 5720 | 5720 | 0 |
| 439 | 20231117 | 120300 | 1579401330 | 5720 | 5700 | 5720 | 5700 | 724 |
| 440 | 20231117 | 120200 | 1575274490 | 5700 | 5700 | 5700 | 5700 | 2343 |
| 441 | 20231117 | 120100 | 1561919390 | 5720 | 5710 | 5720 | 5700 | 895 |
| 442 | 20231117 | 120000 | 1556817770 | 5720 | 5710 | 5720 | 5700 | 3904 |
| 443 | 20231117 | 115900 | 1534542400 | 5720 | 5720 | 5720 | 5710 | 233 |
| 444 | 20231117 | 115800 | 1533209650 | 5730 | 5720 | 5730 | 5720 | 215 |
| 445 | 20231117 | 115700 | 1531979840 | 5730 | 5720 | 5730 | 5720 | 4 |
| 446 | 20231117 | 115600 | 1531956940 | 5720 | 5720 | 5730 | 5720 | 242 |
| 447 | 20231117 | 115500 | 1530572690 | 5730 | 5720 | 5730 | 5720 | 25 |
| 448 | 20231117 | 115400 | 1530429670 | 5730 | 5720 | 5730 | 5720 | 832 |
| 449 | 20231117 | 115300 | 1525662630 | 5720 | 5730 | 5730 | 5720 | 330 |
| 450 | 20231117 | 115200 | 1523772030 | 5740 | 5730 | 5740 | 5720 | 849 |
| 451 | 20231117 | 115100 | 1518915630 | 5730 | 5730 | 5730 | 5730 | 1 |
| 452 | 20231117 | 115000 | 1518909900 | 5740 | 5730 | 5740 | 5730 | 409 |
| 453 | 20231117 | 114900 | 1516562520 | 5740 | 5740 | 5740 | 5730 | 52 |
| 454 | 20231117 | 114800 | 1516264540 | 5720 | 5740 | 5740 | 5710 | 1124 |
| 455 | 20231117 | 114700 | 1509827190 | 5740 | 5740 | 5740 | 5740 | 25 |
| 456 | 20231117 | 114600 | 1509683690 | 5740 | 5730 | 5740 | 5730 | 13 |
| 457 | 20231117 | 114500 | 1509609170 | 5740 | 5720 | 5740 | 5720 | 152 |
| 458 | 20231117 | 114400 | 1508739710 | 5740 | 5740 | 5740 | 5740 | 0 |
| 459 | 20231117 | 114300 | 1508739710 | 5740 | 5720 | 5740 | 5720 | 359 |
| 460 | 20231117 | 114200 | 1506684900 | 5720 | 5720 | 5720 | 5710 | 1645 |
| 461 | 20231117 | 114100 | 1497276730 | 5710 | 5700 | 5720 | 5700 | 3733 |
| 462 | 20231117 | 114000 | 1475991100 | 5710 | 5710 | 5720 | 5710 | 6 |
| 463 | 20231117 | 113900 | 1475956830 | 5700 | 5720 | 5720 | 5700 | 392 |
| 464 | 20231117 | 113800 | 1473718690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 465 | 20231117 | 113700 | 1473718690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 466 | 20231117 | 113600 | 1473718690 | 5720 | 5710 | 5720 | 5710 | 161 |
| 467 | 20231117 | 113500 | 1472798360 | 5720 | 5720 | 5720 | 5720 | 2 |
| 468 | 20231117 | 113400 | 1472786920 | 5710 | 5710 | 5720 | 5710 | 123 |
| 469 | 20231117 | 113300 | 1472084580 | 5710 | 5710 | 5720 | 5710 | 47 |
| 470 | 20231117 | 113200 | 1471816200 | 5710 | 5710 | 5710 | 5710 | 310 |
| 471 | 20231117 | 113100 | 1470046100 | 5710 | 5710 | 5720 | 5710 | 90 |
| 472 | 20231117 | 113000 | 1469532190 | 5710 | 5710 | 5710 | 5710 | 1448 |
| 473 | 20231117 | 112900 | 1461264110 | 5720 | 5720 | 5720 | 5720 | 20 |
| 474 | 20231117 | 112800 | 1461149710 | 5730 | 5720 | 5730 | 5720 | 12 |
| 475 | 20231117 | 112700 | 1461081060 | 5730 | 5730 | 5730 | 5730 | 10 |
| 476 | 20231117 | 112600 | 1461023760 | 5730 | 5720 | 5730 | 5710 | 135 |
| 477 | 20231117 | 112500 | 1460251790 | 5740 | 5740 | 5740 | 5740 | 0 |
| 478 | 20231117 | 112400 | 1460251790 | 5740 | 5720 | 5740 | 5710 | 902 |
| 479 | 20231117 | 112300 | 1455101020 | 5740 | 5740 | 5740 | 5740 | 448 |
| 480 | 20231117 | 112200 | 1452529500 | 5740 | 5720 | 5740 | 5720 | 103 |
| 481 | 20231117 | 112100 | 1451940320 | 5740 | 5720 | 5740 | 5710 | 205 |
| 482 | 20231117 | 112000 | 1450766340 | 5740 | 5740 | 5740 | 5740 | 0 |
| 483 | 20231117 | 111900 | 1450766340 | 5740 | 5700 | 5740 | 5700 | 21959 |
| 484 | 20231117 | 111800 | 1325583130 | 5700 | 5700 | 5700 | 5690 | 1551 |
| 485 | 20231117 | 111700 | 1316747450 | 5710 | 5710 | 5720 | 5700 | 775 |
| 486 | 20231117 | 111600 | 1312328300 | 5710 | 5720 | 5720 | 5710 | 58 |
| 487 | 20231117 | 111500 | 1311996600 | 5730 | 5710 | 5740 | 5710 | 36 |
| 488 | 20231117 | 111400 | 1311790360 | 5700 | 5720 | 5720 | 5700 | 522 |
| 489 | 20231117 | 111300 | 1308813930 | 5720 | 5720 | 5720 | 5720 | 702 |
| 490 | 20231117 | 111200 | 1304798490 | 5720 | 5710 | 5730 | 5710 | 53 |
| 491 | 20231117 | 111100 | 1304495320 | 5730 | 5720 | 5730 | 5700 | 918 |
| 492 | 20231117 | 111000 | 1299261290 | 5730 | 5720 | 5730 | 5720 | 1013 |
| 493 | 20231117 | 110900 | 1293466920 | 5740 | 5720 | 5740 | 5720 | 12 |
| 494 | 20231117 | 110800 | 1293398260 | 5740 | 5740 | 5740 | 5740 | 10 |
| 495 | 20231117 | 110700 | 1293340860 | 5740 | 5710 | 5740 | 5710 | 548 |
| 496 | 20231117 | 110600 | 1290210910 | 5710 | 5720 | 5720 | 5710 | 302 |
| 497 | 20231117 | 110500 | 1288486060 | 5740 | 5750 | 5750 | 5730 | 18 |
| 498 | 20231117 | 110400 | 1288382680 | 5720 | 5730 | 5750 | 5710 | 562 |
| 499 | 20231117 | 110300 | 1285165330 | 5750 | 5720 | 5750 | 5720 | 242 |
| 500 | 20231117 | 110200 | 1283779340 | 5730 | 5720 | 5740 | 5720 | 933 |
| 501 | 20231117 | 110100 | 1278441460 | 5720 | 5720 | 5720 | 5700 | 4783 |
| 502 | 20231117 | 110000 | 1251161980 | 5710 | 5720 | 5720 | 5710 | 66 |
| 503 | 20231117 | 105900 | 1250784480 | 5720 | 5720 | 5730 | 5710 | 2168 |
| 504 | 20231117 | 105800 | 1238393510 | 5730 | 5730 | 5740 | 5730 | 377 |
| 505 | 20231117 | 105700 | 1236233090 | 5720 | 5730 | 5740 | 5720 | 20 |
| 506 | 20231117 | 105600 | 1236118580 | 5740 | 5740 | 5740 | 5720 | 403 |
| 507 | 20231117 | 105500 | 1233811140 | 5740 | 5740 | 5750 | 5740 | 35 |
| 508 | 20231117 | 105400 | 1233610230 | 5740 | 5750 | 5750 | 5710 | 1272 |
| 509 | 20231117 | 105300 | 1226333870 | 5750 | 5750 | 5750 | 5750 | 215 |
| 510 | 20231117 | 105200 | 1225097620 | 5750 | 5730 | 5750 | 5720 | 565 |
| 511 | 20231117 | 105100 | 1221865280 | 5730 | 5730 | 5730 | 5720 | 57 |
| 512 | 20231117 | 105000 | 1221538720 | 5710 | 5720 | 5720 | 5710 | 696 |
| 513 | 20231117 | 104900 | 1217563740 | 5730 | 5740 | 5750 | 5730 | 9 |
| 514 | 20231117 | 104800 | 1217512110 | 5740 | 5740 | 5740 | 5740 | 8 |
| 515 | 20231117 | 104700 | 1217466190 | 5750 | 5730 | 5750 | 5720 | 1079 |
| 516 | 20231117 | 104600 | 1211288700 | 5750 | 5750 | 5750 | 5720 | 1262 |
| 517 | 20231117 | 104500 | 1204043730 | 5750 | 5740 | 5750 | 5740 | 7 |
| 518 | 20231117 | 104400 | 1204003490 | 5740 | 5750 | 5750 | 5730 | 52 |
| 519 | 20231117 | 104300 | 1203705500 | 5720 | 5720 | 5730 | 5720 | 1268 |
| 520 | 20231117 | 104200 | 1196452530 | 5730 | 5750 | 5750 | 5730 | 795 |
| 521 | 20231117 | 104100 | 1191896660 | 5750 | 5740 | 5750 | 5740 | 2 |
| 522 | 20231117 | 104000 | 1191885170 | 5730 | 5740 | 5750 | 5730 | 158 |
| 523 | 20231117 | 103900 | 1190977260 | 5700 | 5720 | 5750 | 5700 | 2565 |
| 524 | 20231117 | 103800 | 1176329410 | 5740 | 5730 | 5740 | 5730 | 1107 |
| 525 | 20231117 | 103700 | 1169980290 | 5730 | 5740 | 5740 | 5730 | 502 |
| 526 | 20231117 | 103600 | 1167103820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 527 | 20231117 | 103500 | 1167103820 | 5720 | 5730 | 5740 | 5720 | 362 |
| 528 | 20231117 | 103400 | 1165026830 | 5730 | 5730 | 5730 | 5710 | 2670 |
| 529 | 20231117 | 103300 | 1149778840 | 5730 | 5720 | 5740 | 5710 | 2009 |
| 530 | 20231117 | 103200 | 1138304270 | 5730 | 5730 | 5730 | 5730 | 347 |
| 531 | 20231117 | 103100 | 1136315960 | 5730 | 5730 | 5730 | 5730 | 0 |
| 532 | 20231117 | 103000 | 1136315960 | 5730 | 5730 | 5730 | 5720 | 280 |
| 533 | 20231117 | 102900 | 1134713340 | 5730 | 5730 | 5730 | 5730 | 3 |
| 534 | 20231117 | 102800 | 1134696150 | 5730 | 5720 | 5730 | 5710 | 1283 |
| 535 | 20231117 | 102700 | 1127363860 | 5720 | 5730 | 5730 | 5720 | 743 |
| 536 | 20231117 | 102600 | 1123107870 | 5730 | 5740 | 5740 | 5730 | 31 |
| 537 | 20231117 | 102500 | 1122930210 | 5740 | 5730 | 5740 | 5730 | 401 |
| 538 | 20231117 | 102400 | 1120632470 | 5740 | 5730 | 5740 | 5730 | 106 |
| 539 | 20231117 | 102300 | 1120025070 | 5730 | 5730 | 5730 | 5720 | 1347 |
| 540 | 20231117 | 102200 | 1112319180 | 5730 | 5730 | 5740 | 5730 | 1039 |
| 541 | 20231117 | 102100 | 1106365490 | 5720 | 5720 | 5730 | 5720 | 190 |
| 542 | 20231117 | 102000 | 1105278640 | 5730 | 5720 | 5730 | 5720 | 535 |
| 543 | 20231117 | 101900 | 1102218270 | 5720 | 5730 | 5740 | 5720 | 756 |
| 544 | 20231117 | 101800 | 1097893580 | 5730 | 5720 | 5730 | 5720 | 241 |
| 545 | 20231117 | 101700 | 1096514810 | 5730 | 5720 | 5740 | 5720 | 35 |
| 546 | 20231117 | 101600 | 1096314520 | 5720 | 5740 | 5740 | 5720 | 1144 |
| 547 | 20231117 | 101500 | 1089770340 | 5720 | 5720 | 5740 | 5720 | 173 |
| 548 | 20231117 | 101400 | 1088780740 | 5720 | 5720 | 5730 | 5710 | 910 |
| 549 | 20231117 | 101300 | 1083578690 | 5720 | 5720 | 5740 | 5720 | 515 |
| 550 | 20231117 | 101200 | 1080632690 | 5720 | 5720 | 5750 | 5720 | 769 |
| 551 | 20231117 | 101100 | 1076231390 | 5720 | 5750 | 5750 | 5720 | 2220 |
| 552 | 20231117 | 101000 | 1063512560 | 5750 | 5750 | 5750 | 5720 | 239 |
| 553 | 20231117 | 100900 | 1062143080 | 5750 | 5730 | 5750 | 5720 | 34 |
| 554 | 20231117 | 100800 | 1061948350 | 5720 | 5720 | 5720 | 5720 | 316 |
| 555 | 20231117 | 100700 | 1060140830 | 5720 | 5750 | 5750 | 5720 | 2252 |
| 556 | 20231117 | 100600 | 1047237050 | 5740 | 5740 | 5740 | 5740 | 130 |
| 557 | 20231117 | 100500 | 1046490850 | 5730 | 5730 | 5730 | 5720 | 1142 |
| 558 | 20231117 | 100400 | 1039948990 | 5750 | 5750 | 5750 | 5750 | 0 |
| 559 | 20231117 | 100300 | 1039948990 | 5750 | 5750 | 5750 | 5730 | 341 |
| 560 | 20231117 | 100200 | 1037992020 | 5780 | 5750 | 5780 | 5730 | 1542 |
| 561 | 20231117 | 100100 | 1029151970 | 5750 | 5750 | 5750 | 5740 | 275 |
| 562 | 20231117 | 100000 | 1027572770 | 5740 | 5760 | 5760 | 5740 | 2124 |
| 563 | 20231117 | 095900 | 1015378690 | 5760 | 5780 | 5780 | 5760 | 1133 |
| 564 | 20231117 | 095800 | 1008847980 | 5770 | 5770 | 5780 | 5770 | 1546 |
| 565 | 20231117 | 095700 | 999917590 | 5780 | 5770 | 5790 | 5770 | 99 |
| 566 | 20231117 | 095600 | 999345800 | 5780 | 5780 | 5790 | 5780 | 3 |
| 567 | 20231117 | 095500 | 999328450 | 5790 | 5770 | 5790 | 5770 | 1033 |
| 568 | 20231117 | 095400 | 993366410 | 5780 | 5760 | 5780 | 5760 | 642 |
| 569 | 20231117 | 095300 | 989662240 | 5770 | 5750 | 5770 | 5740 | 1500 |
| 570 | 20231117 | 095200 | 981037930 | 5730 | 5740 | 5740 | 5720 | 1904 |
| 571 | 20231117 | 095100 | 970118500 | 5740 | 5710 | 5740 | 5710 | 6905 |
| 572 | 20231117 | 095000 | 930660770 | 5720 | 5720 | 5730 | 5710 | 1781 |
| 573 | 20231117 | 094900 | 920473150 | 5730 | 5750 | 5750 | 5730 | 273 |
| 574 | 20231117 | 094800 | 918908830 | 5750 | 5740 | 5750 | 5720 | 474 |
| 575 | 20231117 | 094700 | 916195430 | 5750 | 5740 | 5750 | 5720 | 2017 |
| 576 | 20231117 | 094600 | 904652180 | 5750 | 5750 | 5750 | 5730 | 306 |
| 577 | 20231117 | 094500 | 902897430 | 5730 | 5730 | 5750 | 5730 | 434 |
| 578 | 20231117 | 094400 | 900410540 | 5730 | 5740 | 5760 | 5730 | 2141 |
| 579 | 20231117 | 094300 | 888142010 | 5740 | 5720 | 5740 | 5720 | 1165 |
| 580 | 20231117 | 094200 | 881461410 | 5720 | 5720 | 5730 | 5720 | 3320 |
| 581 | 20231117 | 094100 | 862468210 | 5720 | 5750 | 5770 | 5720 | 3416 |
| 582 | 20231117 | 094000 | 842877200 | 5770 | 5750 | 5770 | 5740 | 317 |
| 583 | 20231117 | 093900 | 841054020 | 5770 | 5760 | 5770 | 5740 | 2855 |
| 584 | 20231117 | 093800 | 824650360 | 5750 | 5760 | 5760 | 5750 | 1522 |
| 585 | 20231117 | 093700 | 815890260 | 5760 | 5770 | 5770 | 5760 | 1007 |
| 586 | 20231117 | 093600 | 810082430 | 5770 | 5780 | 5780 | 5770 | 33 |
| 587 | 20231117 | 093500 | 809891980 | 5770 | 5790 | 5790 | 5770 | 726 |
| 588 | 20231117 | 093400 | 805702890 | 5780 | 5770 | 5780 | 5760 | 1791 |
| 589 | 20231117 | 093300 | 795378170 | 5780 | 5790 | 5790 | 5780 | 692 |
| 590 | 20231117 | 093200 | 791378240 | 5790 | 5770 | 5790 | 5770 | 1052 |
| 591 | 20231117 | 093100 | 785303390 | 5760 | 5800 | 5800 | 5760 | 1231 |
| 592 | 20231117 | 093000 | 778176860 | 5800 | 5790 | 5800 | 5790 | 833 |
| 593 | 20231117 | 092900 | 773347660 | 5800 | 5770 | 5800 | 5770 | 2246 |
| 594 | 20231117 | 092800 | 760349740 | 5770 | 5770 | 5780 | 5760 | 833 |
| 595 | 20231117 | 092700 | 755542850 | 5770 | 5770 | 5770 | 5740 | 2693 |
| 596 | 20231117 | 092600 | 740047640 | 5770 | 5780 | 5780 | 5750 | 1492 |
| 597 | 20231117 | 092500 | 731465730 | 5780 | 5780 | 5780 | 5750 | 16979 |
| 598 | 20231117 | 092400 | 633660520 | 5780 | 5790 | 5790 | 5780 | 169 |
| 599 | 20231117 | 092300 | 632683520 | 5790 | 5790 | 5790 | 5770 | 194 |
| 600 | 20231117 | 092200 | 631563580 | 5790 | 5770 | 5790 | 5770 | 204 |
| 601 | 20231117 | 092100 | 630386060 | 5790 | 5760 | 5800 | 5760 | 1105 |
| 602 | 20231117 | 092000 | 624012750 | 5760 | 5790 | 5800 | 5760 | 4945 |
| 603 | 20231117 | 091900 | 595488220 | 5800 | 5770 | 5800 | 5760 | 1637 |
| 604 | 20231117 | 091800 | 586047540 | 5790 | 5760 | 5800 | 5760 | 1833 |
| 605 | 20231117 | 091700 | 575479460 | 5780 | 5800 | 5820 | 5780 | 2320 |
| 606 | 20231117 | 091600 | 562037330 | 5800 | 5790 | 5810 | 5790 | 167 |
| 607 | 20231117 | 091500 | 561068580 | 5790 | 5780 | 5790 | 5770 | 1269 |
| 608 | 20231117 | 091400 | 553727840 | 5770 | 5760 | 5780 | 5740 | 765 |
| 609 | 20231117 | 091300 | 549319290 | 5760 | 5750 | 5760 | 5730 | 1977 |
| 610 | 20231117 | 091200 | 537951700 | 5750 | 5750 | 5750 | 5720 | 2030 |
| 611 | 20231117 | 091100 | 526300000 | 5740 | 5740 | 5760 | 5730 | 7546 |
| 612 | 20231117 | 091000 | 483057170 | 5730 | 5750 | 5750 | 5730 | 4971 |
| 613 | 20231117 | 090900 | 454497090 | 5750 | 5780 | 5780 | 5750 | 9720 |
| 614 | 20231117 | 090800 | 398524740 | 5780 | 5810 | 5810 | 5770 | 3817 |
| 615 | 20231117 | 090700 | 376445680 | 5800 | 5790 | 5820 | 5780 | 4644 |
| 616 | 20231117 | 090600 | 349506440 | 5790 | 5750 | 5810 | 5750 | 5542 |
| 617 | 20231117 | 090500 | 317457570 | 5750 | 5820 | 5830 | 5740 | 17852 |
| 618 | 20231117 | 090400 | 214089920 | 5820 | 5820 | 5830 | 5820 | 4746 |
| 619 | 20231117 | 090300 | 186440430 | 5820 | 5850 | 5850 | 5800 | 10011 |
| 620 | 20231117 | 090200 | 128217520 | 5850 | 5910 | 5910 | 5850 | 6432 |
| 621 | 20231117 | 090100 | 90407870 | 5910 | 5880 | 5920 | 5870 | 3418 |
| 622 | 20231117 | 090000 | 70325470 | 5920 | 5920 | 5920 | 5880 | 11218 |